富士古河E&C(1775)の株価時系列情報
富士古河E&C(1775)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2010/12/30 | 130 | 133 | 128 | 133 | 14,000 |
2010/12/29 | 131 | 131 | 128 | 130 | 10,000 |
2010/12/28 | 130 | 130 | 126 | 129 | 17,000 |
2010/12/27 | 129 | 129 | 129 | 129 | 12,000 |
2010/12/24 | 125 | 131 | 125 | 131 | 37,000 |
2010/12/22 | 126 | 127 | 126 | 127 | 23,000 |
2010/12/21 | 127 | 127 | 123 | 125 | 35,000 |
2010/12/20 | 131 | 131 | 125 | 128 | 28,000 |
2010/12/17 | 129 | 131 | 129 | 131 | 17,000 |
2010/12/16 | 129 | 130 | 129 | 129 | 21,000 |
2010/12/15 | 133 | 133 | 130 | 133 | 54,000 |
2010/12/14 | 131 | 131 | 127 | 129 | 42,000 |
2010/12/13 | 124 | 126 | 123 | 126 | 43,000 |
2010/12/10 | 124 | 124 | 123 | 124 | 45,000 |
2010/12/09 | 125 | 125 | 124 | 125 | 8,000 |
2010/12/08 | 121 | 124 | 121 | 124 | 10,000 |
2010/12/07 | 121 | 122 | 119 | 121 | 10,000 |
2010/12/06 | 121 | 121 | 121 | 121 | 3,000 |
2010/12/03 | 122 | 122 | 121 | 121 | 7,000 |
2010/12/02 | 124 | 124 | 123 | 123 | 27,000 |
2010/12/01 | 118 | 123 | 118 | 123 | 25,000 |
2010/11/30 | 124 | 124 | 121 | 121 | 33,000 |
2010/11/29 | 124 | 124 | 123 | 123 | 13,000 |
2010/11/26 | 121 | 125 | 121 | 122 | 20,000 |
2010/11/25 | 120 | 121 | 119 | 121 | 30,000 |
2010/11/24 | 117 | 122 | 117 | 119 | 20,000 |
2010/11/22 | 120 | 125 | 120 | 124 | 29,000 |
2010/11/19 | 115 | 116 | 115 | 115 | 31,000 |
2010/11/18 | 112 | 112 | 109 | 112 | 15,000 |
2010/11/17 | 109 | 110 | 109 | 110 | 10,000 |
2010/11/16 | 110 | 113 | 110 | 110 | 6,000 |
2010/11/15 | 108 | 109 | 108 | 109 | 2,000 |
2010/11/12 | 109 | 112 | 109 | 109 | 5,000 |
2010/11/11 | 109 | 109 | 109 | 109 | 1,000 |
2010/11/10 | 107 | 109 | 106 | 109 | 6,000 |
2010/11/09 | 107 | 107 | 106 | 106 | 6,000 |
2010/11/08 | 107 | 109 | 107 | 107 | 5,000 |
2010/11/05 | 105 | 106 | 105 | 106 | 10,000 |
2010/11/04 | 103 | 105 | 103 | 104 | 25,000 |
2010/11/02 | 108 | 108 | 105 | 106 | 12,000 |
2010/11/01 | 114 | 114 | 108 | 108 | 35,000 |
2010/10/29 | 108 | 109 | 107 | 109 | 7,000 |
2010/10/28 | 109 | 110 | 109 | 110 | 9,000 |
2010/10/27 | 109 | 109 | 106 | 106 | 18,000 |
2010/10/26 | 110 | 110 | 105 | 107 | 26,000 |
2010/10/25 | 108 | 110 | 108 | 110 | 38,000 |
2010/10/22 | 111 | 111 | 105 | 107 | 94,000 |
2010/10/21 | 115 | 115 | 113 | 113 | 12,000 |
2010/10/20 | 115 | 115 | 115 | 115 | 7,000 |
2010/10/19 | 114 | 115 | 114 | 115 | 4,000 |
2010/10/18 | 120 | 120 | 113 | 114 | 46,000 |
2010/10/15 | 120 | 121 | 120 | 121 | 20,000 |
2010/10/14 | 122 | 123 | 122 | 122 | 6,000 |
2010/10/13 | 123 | 124 | 121 | 124 | 10,000 |
2010/10/12 | 124 | 124 | 123 | 123 | 6,000 |
2010/10/08 | 126 | 126 | 123 | 123 | 32,000 |
2010/10/07 | 126 | 127 | 126 | 127 | 2,000 |
2010/10/06 | 128 | 128 | 127 | 127 | 12,000 |
2010/10/05 | 128 | 129 | 128 | 129 | 30,000 |
2010/10/04 | 130 | 130 | 130 | 130 | 4,000 |
2010/10/01 | 139 | 139 | 132 | 132 | 36,000 |
2010/09/30 | 130 | 130 | 129 | 129 | 5,000 |
2010/09/29 | 131 | 131 | 130 | 130 | 7,000 |
2010/09/28 | 134 | 134 | 127 | 127 | 12,000 |
2010/09/27 | 128 | 130 | 128 | 130 | 16,000 |
2010/09/24 | 126 | 129 | 126 | 128 | 5,000 |
2010/09/22 | 128 | 129 | 128 | 128 | 11,000 |
2010/09/21 | 130 | 131 | 128 | 128 | 6,000 |
2010/09/17 | 129 | 130 | 128 | 130 | 36,000 |
2010/09/16 | 134 | 134 | 128 | 131 | 41,000 |
2010/09/15 | 134 | 136 | 134 | 136 | 9,000 |
2010/09/14 | 132 | 134 | 132 | 133 | 11,000 |
2010/09/13 | 137 | 137 | 137 | 137 | 4,000 |
2010/09/10 | 134 | 134 | 134 | 134 | 1,000 |
2010/09/09 | 137 | 137 | 134 | 135 | 5,000 |
2010/09/08 | 136 | 136 | 136 | 136 | 1,000 |
2010/09/07 | 136 | 136 | 134 | 134 | 5,000 |
2010/09/06 | 135 | 135 | 135 | 135 | 1,000 |
2010/09/03 | 135 | 136 | 135 | 136 | 8,000 |
2010/09/02 | 140 | 140 | 137 | 137 | 3,000 |
2010/09/01 | 146 | 146 | 142 | 142 | 25,000 |
2010/08/31 | 136 | 136 | 136 | 136 | 5,000 |
2010/08/30 | 139 | 139 | 135 | 139 | 13,000 |
2010/08/27 | 137 | 137 | 137 | 137 | 7,000 |
2010/08/26 | 131 | 133 | 130 | 133 | 33,000 |
2010/08/25 | 131 | 133 | 131 | 131 | 17,000 |
2010/08/24 | 135 | 135 | 131 | 132 | 21,000 |
2010/08/23 | 138 | 138 | 135 | 137 | 4,000 |
2010/08/20 | 137 | 137 | 136 | 137 | 11,000 |
2010/08/19 | 137 | 140 | 137 | 139 | 17,000 |
2010/08/18 | 139 | 139 | 135 | 138 | 8,000 |
2010/08/17 | 135 | 136 | 135 | 136 | 6,000 |
2010/08/16 | 133 | 134 | 133 | 134 | 6,000 |
2010/08/13 | 135 | 137 | 135 | 137 | 2,000 |
2010/08/12 | 134 | 135 | 134 | 135 | 25,000 |
2010/08/11 | 141 | 141 | 135 | 135 | 50,000 |
2010/08/10 | 146 | 146 | 146 | 146 | 2,000 |
2010/08/09 | 144 | 145 | 144 | 145 | 13,000 |
2010/08/06 | 141 | 144 | 141 | 143 | 20,000 |
2010/08/05 | 145 | 145 | 145 | 145 | 5,000 |
2010/08/04 | 150 | 150 | 150 | 150 | 7,000 |
2010/08/03 | 150 | 150 | 149 | 150 | 4,000 |
2010/08/02 | 150 | 153 | 150 | 153 | 4,000 |
2010/07/30 | 152 | 152 | 147 | 148 | 33,000 |
2010/07/29 | 151 | 155 | 151 | 155 | 7,000 |
2010/07/28 | 155 | 155 | 151 | 151 | 15,000 |
2010/07/27 | 158 | 158 | 150 | 150 | 40,000 |
2010/07/26 | 150 | 150 | 142 | 148 | 25,000 |
2010/07/23 | 145 | 150 | 144 | 150 | 24,000 |
2010/07/22 | 146 | 146 | 142 | 146 | 32,000 |
2010/07/21 | 151 | 152 | 149 | 149 | 12,000 |
2010/07/20 | 155 | 155 | 152 | 153 | 12,000 |
2010/07/16 | 157 | 157 | 154 | 155 | 10,000 |
2010/07/15 | 157 | 157 | 155 | 155 | 11,000 |
2010/07/14 | 155 | 156 | 154 | 154 | 7,000 |
2010/07/13 | 155 | 155 | 154 | 154 | 2,000 |
2010/07/12 | 154 | 155 | 153 | 155 | 18,000 |
2010/07/09 | 156 | 156 | 156 | 156 | 6,000 |
2010/07/08 | 155 | 157 | 154 | 156 | 38,000 |
2010/07/07 | 159 | 160 | 157 | 157 | 12,000 |
2010/07/06 | 155 | 157 | 155 | 157 | 4,000 |
2010/07/05 | 155 | 155 | 155 | 155 | 1,000 |
2010/07/02 | 157 | 157 | 155 | 155 | 31,000 |
2010/07/01 | 159 | 160 | 156 | 160 | 18,000 |
2010/06/30 | 162 | 162 | 156 | 160 | 31,000 |
2010/06/29 | 164 | 164 | 161 | 161 | 11,000 |
2010/06/28 | 162 | 163 | 162 | 163 | 17,000 |
2010/06/25 | 163 | 164 | 161 | 162 | 17,000 |
2010/06/24 | 166 | 166 | 163 | 164 | 27,000 |
2010/06/23 | 166 | 166 | 166 | 166 | 8,000 |
2010/06/22 | 166 | 168 | 166 | 168 | 10,000 |
2010/06/21 | 166 | 169 | 166 | 166 | 25,000 |
2010/06/18 | 168 | 168 | 166 | 166 | 54,000 |
2010/06/17 | 169 | 170 | 168 | 168 | 17,000 |
2010/06/16 | 170 | 171 | 169 | 171 | 16,000 |
2010/06/15 | 172 | 172 | 168 | 170 | 26,000 |
2010/06/14 | 170 | 170 | 169 | 169 | 19,000 |
2010/06/11 | 168 | 168 | 166 | 166 | 37,000 |
2010/06/10 | 164 | 168 | 163 | 168 | 15,000 |
2010/06/09 | 168 | 168 | 163 | 163 | 25,000 |
2010/06/08 | 165 | 165 | 165 | 165 | 11,000 |
2010/06/07 | 166 | 168 | 164 | 165 | 7,000 |
2010/06/04 | 170 | 171 | 168 | 168 | 13,000 |
2010/06/03 | 168 | 170 | 168 | 170 | 6,000 |
2010/06/02 | 169 | 169 | 166 | 167 | 11,000 |
2010/06/01 | 173 | 173 | 166 | 170 | 55,000 |
2010/05/31 | 168 | 171 | 166 | 169 | 29,000 |
2010/05/28 | 170 | 170 | 167 | 167 | 19,000 |
2010/05/27 | 170 | 171 | 163 | 165 | 43,000 |
2010/05/26 | 166 | 166 | 163 | 165 | 8,000 |
2010/05/25 | 169 | 169 | 162 | 162 | 45,000 |
2010/05/24 | 169 | 170 | 168 | 169 | 15,000 |
2010/05/21 | 168 | 168 | 166 | 168 | 47,000 |
2010/05/20 | 172 | 173 | 169 | 169 | 17,000 |
2010/05/19 | 169 | 171 | 167 | 171 | 54,000 |
2010/05/18 | 178 | 179 | 173 | 173 | 56,000 |
2010/05/17 | 182 | 182 | 178 | 178 | 39,000 |
2010/05/14 | 180 | 182 | 179 | 182 | 16,000 |
2010/05/13 | 182 | 184 | 180 | 182 | 26,000 |
2010/05/12 | 180 | 184 | 180 | 182 | 27,000 |
2010/05/11 | 186 | 186 | 180 | 182 | 66,000 |
2010/05/10 | 180 | 187 | 177 | 183 | 120,000 |
2010/05/07 | 176 | 179 | 170 | 176 | 117,000 |
2010/05/06 | 187 | 187 | 184 | 184 | 97,000 |
2010/04/30 | 186 | 187 | 183 | 187 | 87,000 |
2010/04/28 | 185 | 188 | 183 | 185 | 68,000 |
2010/04/27 | 195 | 195 | 191 | 191 | 62,000 |
2010/04/26 | 189 | 198 | 189 | 193 | 236,000 |
2010/04/23 | 193 | 193 | 187 | 190 | 59,000 |
2010/04/22 | 192 | 193 | 185 | 191 | 249,000 |
2010/04/21 | 184 | 185 | 181 | 182 | 34,000 |
2010/04/20 | 181 | 187 | 179 | 180 | 113,000 |
2010/04/19 | 183 | 183 | 175 | 180 | 83,000 |
2010/04/16 | 188 | 188 | 174 | 185 | 145,000 |
2010/04/15 | 186 | 195 | 186 | 188 | 254,000 |
2010/04/14 | 171 | 196 | 171 | 191 | 630,000 |
2010/04/13 | 171 | 171 | 169 | 170 | 72,000 |
2010/04/12 | 168 | 172 | 168 | 169 | 90,000 |
2010/04/09 | 168 | 168 | 167 | 168 | 35,000 |
2010/04/08 | 168 | 168 | 167 | 168 | 25,000 |
2010/04/07 | 168 | 168 | 167 | 167 | 24,000 |
2010/04/06 | 170 | 170 | 167 | 168 | 49,000 |
2010/04/05 | 167 | 170 | 166 | 168 | 73,000 |
2010/04/02 | 166 | 167 | 164 | 167 | 33,000 |
2010/04/01 | 166 | 166 | 163 | 164 | 88,000 |
2010/03/31 | 167 | 167 | 163 | 164 | 138,000 |
2010/03/30 | 170 | 170 | 165 | 166 | 117,000 |
2010/03/29 | 166 | 168 | 165 | 166 | 50,000 |
2010/03/26 | 167 | 170 | 166 | 167 | 128,000 |
2010/03/25 | 167 | 171 | 165 | 167 | 74,000 |
2010/03/24 | 166 | 167 | 165 | 167 | 42,000 |
2010/03/23 | 169 | 169 | 164 | 165 | 103,000 |
2010/03/19 | 166 | 170 | 166 | 168 | 74,000 |
2010/03/18 | 170 | 170 | 166 | 166 | 117,000 |
2010/03/17 | 167 | 173 | 165 | 169 | 249,000 |
2010/03/16 | 170 | 170 | 165 | 166 | 68,000 |
2010/03/15 | 161 | 170 | 161 | 170 | 152,000 |
2010/03/12 | 161 | 163 | 161 | 161 | 42,000 |
2010/03/11 | 160 | 162 | 159 | 161 | 43,000 |
2010/03/10 | 162 | 163 | 160 | 160 | 36,000 |
2010/03/09 | 159 | 163 | 159 | 161 | 74,000 |
2010/03/08 | 161 | 162 | 159 | 159 | 54,000 |
2010/03/05 | 159 | 161 | 158 | 160 | 67,000 |
2010/03/04 | 161 | 161 | 158 | 158 | 65,000 |
2010/03/03 | 159 | 160 | 158 | 158 | 53,000 |
2010/03/02 | 161 | 161 | 156 | 159 | 82,000 |
2010/03/01 | 164 | 164 | 159 | 161 | 79,000 |
2010/02/26 | 165 | 167 | 161 | 162 | 205,000 |
2010/02/25 | 171 | 177 | 169 | 169 | 1,012,000 |
2010/02/24 | 169 | 171 | 168 | 171 | 123,000 |
2010/02/23 | 169 | 170 | 169 | 170 | 11,000 |
2010/02/22 | 168 | 171 | 167 | 171 | 109,000 |
2010/02/19 | 165 | 168 | 164 | 168 | 45,000 |
2010/02/18 | 168 | 169 | 166 | 167 | 45,000 |
2010/02/17 | 166 | 169 | 165 | 168 | 99,000 |
2010/02/16 | 169 | 169 | 166 | 166 | 29,000 |
2010/02/15 | 170 | 172 | 167 | 170 | 72,000 |
2010/02/12 | 170 | 174 | 170 | 172 | 255,000 |
2010/02/10 | 159 | 170 | 159 | 169 | 233,000 |
2010/02/09 | 159 | 160 | 155 | 156 | 162,000 |
2010/02/08 | 158 | 160 | 155 | 160 | 67,000 |
2010/02/05 | 158 | 158 | 155 | 156 | 8,000 |
2010/02/04 | 159 | 160 | 156 | 160 | 13,000 |
2010/02/03 | 162 | 164 | 160 | 160 | 104,000 |
2010/02/02 | 156 | 161 | 154 | 161 | 123,000 |
2010/02/01 | 160 | 160 | 156 | 158 | 36,000 |
2010/01/29 | 157 | 158 | 154 | 158 | 36,000 |
2010/01/28 | 162 | 162 | 159 | 160 | 37,000 |
2010/01/27 | 160 | 160 | 160 | 160 | 15,000 |
2010/01/26 | 160 | 163 | 160 | 160 | 30,000 |
2010/01/25 | 161 | 163 | 161 | 162 | 14,000 |
2010/01/22 | 161 | 164 | 161 | 164 | 31,000 |
2010/01/21 | 165 | 166 | 162 | 164 | 14,000 |
2010/01/20 | 167 | 168 | 163 | 166 | 43,000 |
2010/01/19 | 167 | 168 | 166 | 166 | 14,000 |
2010/01/18 | 165 | 167 | 165 | 167 | 26,000 |
2010/01/15 | 166 | 166 | 165 | 166 | 10,000 |
2010/01/14 | 164 | 166 | 163 | 166 | 16,000 |
2010/01/13 | 165 | 166 | 164 | 164 | 7,000 |
2010/01/12 | 167 | 167 | 162 | 165 | 43,000 |
2010/01/08 | 164 | 168 | 163 | 167 | 47,000 |
2010/01/07 | 163 | 165 | 163 | 164 | 20,000 |
2010/01/06 | 164 | 164 | 162 | 164 | 27,000 |
2010/01/05 | 168 | 168 | 164 | 164 | 48,000 |
2010/01/04 | 163 | 165 | 163 | 165 | 14,000 |